Dark

INTC20280121P70
INTC Jan 21 2028 70.00 Put (INTC280121P00070000)
option OPRA

EOD

Sep 2, 2026

12.30-4.946%(-0.64)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.5500	12.5500	12.3000	12.3000	-4.946%	20	3,511	0.000%
2026-09-01	12.9500	12.9700	12.9000	12.9400	+1.015%	14	3,524	-4.946%
2026-08-31	12.8100	12.8100	12.8100	12.8100	-1.462%	1	3,519	-3.981%
2026-08-28	12.6300	13.0000	12.6300	13.0000	-0.839%	2	3,518	-5.385%
2026-08-27	13.5500	13.5500	12.8500	13.1100	-6.022%	48	3,518	-6.178%
2026-08-26	14.2500	14.3000	13.9000	13.9500	-2.448%	23	3,484	-11.828%
2026-08-25	13.9500	14.3000	13.9500	14.3000	-1.379%	14	3,489	-13.986%
2026-08-24	15.0000	15.0000	14.5000	14.5000	+2.113%	2	3,479	-15.172%
2026-08-21	13.8700	14.2700	13.8700	14.2000	+3.574%	15	3,478	-13.380%
2026-08-20	13.9000	14.0000	13.7100	13.7100	+0.440%	24	3,466	-10.284%
2026-08-19	13.7800	13.7800	13.6500	13.6500	0.000%	13	3,451	-9.890%
2026-08-18	13.7400	13.8000	13.5700	13.6500	+6.226%	12	3,440	-9.890%
2026-08-17	12.8200	12.9000	12.6700	12.8500	-3.092%	26	3,437	-4.280%
2026-08-13	13.0600	13.3000	12.9500	13.2600	-1.413%	46	3,415	-7.240%
2026-08-12	14.3000	14.3000	13.4300	13.4500	-7.687%	34	3,421	-8.550%
2026-08-11	14.6000	14.6700	14.5700	14.5700	-1.886%	559	3,448	-15.580%
2026-08-10	15.8000	15.8000	14.8500	14.8500	-1.980%	284	2,940	-17.172%
2026-08-07	15.5200	15.8500	15.1500	15.1500	-6.192%	3	2,719	-18.812%
2026-08-04	16.1500	16.1500	16.1500	16.1500	-5.995%	1	2,719	-23.839%
2026-08-03	17.1900	17.1900	17.1800	17.1800	-1.941%	4	2,720	-28.405%
2026-07-31	17.3500	17.5200	17.3500	17.5200	-4.523%	21	2,716	-29.795%
2026-07-30	18.3500	18.3500	18.3500	18.3500	-6.853%	4	2,695	-32.970%
2026-07-29	19.4500	19.7000	19.3200	19.7000	+4.843%	24	2,699	-37.563%
2026-07-28	18.6000	19.5700	18.6000	18.7900	+4.100%	31	2,684	-34.540%
2026-07-27	17.7000	18.2000	17.7000	18.0500	+1.690%	120	2,664	-31.856%
2026-07-24	17.0000	17.7500	17.0000	17.7500	+4.412%	117	2,601	-30.704%
2026-07-23	16.8300	17.0000	16.8300	17.0000	-3.737%	2	2,579	-27.647%
2026-07-20	17.6600	17.6600	17.6600	17.6600	-2.967%	5	2,580	-30.351%
2026-07-17	18.4500	18.4500	18.2000	18.2000	+1.111%	50	2,575	-32.418%
2026-07-16	17.2500	18.0000	17.0400	18.0000	+5.572%	4	2,570	-31.667%
2026-07-15	15.9800	17.3600	15.9800	17.0500	+2.711%	9	2,568	-27.859%
2026-07-13	16.6000	16.6000	16.6000	16.6000	-0.599%	1	2,560	-25.904%
2026-07-08	16.0000	16.7000	16.0000	16.7000	+4.375%	21	2,561	-26.347%
2026-07-07	15.5000	16.3000	15.5000	16.0000	+12.676%	18	2,562	-23.125%
2026-07-06	14.0500	14.2000	14.0500	14.2000	-3.729%	2	2,563	-13.380%
2026-07-02	14.3200	14.7500	14.3200	14.7500	+7.273%	34	2,530	-16.610%
2026-07-01	13.2000	13.7500	13.2000	13.7500	+14.203%	41	2,530	-10.545%
2026-06-30	12.5000	12.5000	12.0400	12.0400	-11.471%	201	2,491	+2.159%
2026-06-26	13.6000	13.6000	13.6000	13.6000	+0.965%	1	2,691	-9.559%
2026-06-25	13.4700	13.4700	13.4700	13.4700	+4.257%	26	2,690	-8.686%
2026-06-24	12.8800	12.9200	12.8800	12.9200	+5.815%	3	2,669	-4.799%
2026-06-22	12.0000	12.3600	12.0000	12.2100	-2.085%	14	2,672	+0.737%
2026-06-18	12.8500	12.8500	12.4700	12.4700	-9.243%	9	2,678	-1.363%
2026-06-17	13.7800	13.7800	13.5500	13.7400	+4.487%	4	2,678	-10.480%
2026-06-15	13.2000	13.2000	13.1400	13.1500	-3.522%	4	2,678	-6.464%
2026-06-12	13.6000	13.6300	13.5500	13.6300	-8.890%	6	2,681	-9.758%
2026-06-11	13.9000	15.0000	13.8500	14.9600	-1.902%	147	2,680	-17.781%
2026-06-10	15.1600	15.2500	15.1600	15.2500	-0.910%	7	2,606	-19.344%
2026-06-09	16.4000	16.4000	15.3900	15.3900	+7.247%	11	2,610	-20.078%
2026-06-08	14.6500	14.6500	14.3000	14.3500	-9.292%	55	2,609	-14.286%
2026-06-05	15.0000	15.8200	15.0000	15.8200	+10.707%	13	2,554	-22.250%
2026-06-04	14.1300	14.2900	14.1300	14.2900	+2.437%	2	2,547	-13.926%
2026-06-03	13.7500	14.0500	13.7500	13.9500	-2.105%	21	2,548	-11.828%
2026-06-02	14.2000	14.5500	14.2000	14.2500	-0.350%	202	2,562	-13.684%
2026-06-01	14.3100	14.3500	14.3000	14.3000	+5.535%	751	2,361	-13.986%
2026-05-29	12.2500	13.7500	12.2500	13.5500	+4.231%	47	1,610	-9.225%
2026-05-27	13.0000	13.0000	13.0000	13.0000	+6.296%	6	1,568	-5.385%
2026-05-26	12.4500	12.4500	11.9500	12.2300	-1.291%	228	1,562	+0.572%
2026-05-22	12.1500	12.3900	12.0000	12.3900	+1.143%	47	1,363	-0.726%
2026-05-21	12.5200	12.6000	12.2500	12.2500	-4.446%	4	1,345	+0.408%
2026-05-20	12.9000	12.9000	12.8200	12.8200	-4.684%	3	1,345	-4.056%
2026-05-19	13.3600	13.4500	13.3600	13.4500	-3.929%	2	1,338	-8.550%
2026-05-18	14.2000	14.2000	14.0000	14.0000	-1.200%	84	1,338	-12.143%
2026-05-15	14.5200	14.5200	14.1700	14.1700	+3.431%	17	1,338	-13.197%
2026-05-14	12.8900	13.7000	12.8900	13.7000	+8.903%	2	1,301	-10.219%
2026-05-13	12.5500	12.6600	12.5300	12.5800	+1.044%	20	1,302	-2.226%
2026-05-12	13.0500	13.5700	12.4000	12.4500	-3.488%	9	1,302	-1.205%
2026-05-11	13.0000	13.0700	12.9000	12.9000	-1.901%	23	1,302	-4.651%
2026-05-08	13.4500	13.4500	12.5000	13.1500	-0.228%	173	1,301	-6.464%
2026-05-07	13.3000	13.3000	13.1800	13.1800	-0.528%	3	1,345	-6.677%
2026-05-06	13.6600	13.6600	13.2500	13.2500	-5.828%	153	1,345	-7.170%
2026-05-05	13.8700	14.7000	13.8700	14.0700	-6.200%	94	1,254	-12.580%
2026-05-04	14.9000	15.1000	14.9000	15.0000	+2.740%	14	1,217	-18.000%
2026-05-01	15.5000	15.5000	14.6000	14.6000	-5.195%	10	1,213	-15.753%
2026-04-30	16.0500	16.0500	15.1500	15.4000	0.000%	86	1,213	-20.130%
2026-04-29	16.2800	16.3500	15.1500	15.4000	-8.005%	278	1,132	-20.130%
2026-04-28	17.3000	17.6000	16.7400	16.7400	-2.674%	235	1,256	-26.523%
2026-04-27	16.9500	17.3000	16.3600	17.2000	-1.994%	180	1,042	-28.488%
2026-04-24	15.0000	17.7500	15.0000	17.5500	-17.217%	409	944	-29.915%
2026-04-23	21.2000	21.2000	20.6800	21.2000	-0.842%	158	974	-41.981%
2026-04-22	20.9000	21.5000	20.9000	21.3800	+7.708%	21	852	-42.470%
2026-04-21	21.0100	21.3200	19.8500	19.8500	-6.147%	540	370	-38.035%
2026-04-20	20.7800	21.5000	20.6700	21.1500	+1.683%	43	370	-41.844%
2026-04-17	20.7300	20.8000	20.1000	20.8000	+0.386%	111	363	-40.865%
2026-04-16	21.3000	21.3000	20.7200	20.7200	-5.861%	53	298	-40.637%
2026-04-15	21.5300	22.1500	21.5300	22.0100	-3.550%	105	257	-44.116%
2026-04-14	22.0000	22.8200	22.0000	22.8200	+3.727%	15	156	-46.100%
2026-04-13	22.0700	22.0700	22.0000	22.0000	-3.084%	21	162	-44.091%
2026-04-10	22.8200	22.8200	22.6000	22.7000	-3.198%	9	152	-45.815%
2026-04-09	23.5000	23.5000	23.4500	23.4500	-2.169%	2	154	-47.548%
2026-04-08	24.2000	24.2000	23.7500	23.9700	-12.582%	78	154	-48.686%
2026-04-07	27.4200	27.4200	27.4200	27.4200	+0.846%	1	230	-55.142%
2026-04-06	27.2000	27.2000	27.1900	27.1900	-16.080%	102	230	-54.763%
2026-03-30	32.4000	32.4000	32.4000	32.4000	+6.334%	25	128	-62.037%
2026-03-26	30.4700	30.4700	30.4700	30.4700	+4.207%	2	128	-59.632%
2026-03-25	29.2400	29.2400	29.2400	29.2400	+3.176%	1	128	-57.934%
2026-01-30	28.3400	28.3400	28.3400	28.3400	-8.433%	25	127	-56.598%
2026-01-26	31.0000	31.0500	30.9500	30.9500	+19.915%	4	102	-60.258%
2026-01-22	25.8700	25.8700	25.8100	25.8100	-0.731%	3	102	-52.344%
2026-01-21	26.3600	26.4500	26.0000	26.0000	-6.340%	21	100	-52.692%
2026-01-16	28.5000	28.5000	27.7600	27.7600	-2.254%	45	34	-55.692%
2026-01-14	28.8000	28.8000	28.1500	28.4000	0.000%	37	34	-56.690%